2,025€
2,79%
Echtzeit-Aktienkurs 8x8
Bid:
Ask:
Aktienkurse zur 8x8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 01.10.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 4,79% | - |
| 30.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 29.09.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 28.09.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 3.000,00 |
| 25.09.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 24.09.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 14,71% | - |
| 23.09.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 6,25% | - |
| 22.09.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 5,26% | - |
| 21.09.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 18.09.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 17.09.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 16.09.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 15.09.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 14.09.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 11.09.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 3,33% | 6.800,00 |
| 10.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 09.09.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 08.09.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 07.09.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | 100,00 |
| 04.09.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 03.09.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 02.09.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 2.000,00 |
| 01.09.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -4,79% | - |
| 31.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 28.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | - |
| 27.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 26.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 25.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 2.000,00 |
| 24.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 21.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | 4.000,00 |
| 20.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 19.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 18.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 17.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 14.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 4,09% | - |
| 13.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -6,04% | - |
| 12.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -4,21% | - |
| 11.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 10.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 07.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 06.08.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 13,95% | - |
| 05.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 04.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 7,98% | - |
| 03.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 31.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -5,92% | - |
| 30.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | - |
| 29.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 28.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 3,95% | - |
| 27.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 9,35% | - |
| 24.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,14% | - |
| 23.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -9,94% | - |
| 22.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 21.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 20.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -5,85% | - |
| 17.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 16.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -9,68% | - |
| 15.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 14.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 9,77% | - |
| 13.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 10.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 09.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 4,17% | - |
| 08.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 07.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 5,10% | - |
| 06.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 03.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 02.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 7,53% | - |
| 01.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 30.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 29.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 7,86% | - |
| 26.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -6,67% | - |
| 25.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 24.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 23.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -7,69% | - |
| 22.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 2.800,00 |
| 19.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 18.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 17.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 16.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 15.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 12.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 11.06.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 0,67% | 61,00 |
| 10.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 09.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 08.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -6,43% | - |
| 05.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 04.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -5,88% | 4.000,00 |
| 03.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 02.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 8,52% | - |
| 01.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 29.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 28.05.2026 | 1,78 | 1,80 | 1,78 | 1,80 | -0,55% | 4.000,00 |
| 27.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 26.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 25.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 4,44% | - |
| 22.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | - |
| 21.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -17,39% | - |
| 20.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 15,58% | - |
| 19.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 18.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 5,95% | - |